股票概览
11.26
+2.27%
+0.25
10.92
开盘价
11.37
最高价
10.85
最低价
175,739
成交量
数据更新至: 2024-07-31
技术指标
10.86
MA5 (5日均线)
10.64
MA10 (10日均线)
10.78
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 10.92 | 11.37 | 10.85 | 11.26 | +2.27% | 175,739 | 196,025,052 |
| 2024-07-30 | 11.14 | 11.18 | 10.71 | 11.01 | -1.7% | 188,034 | 205,716,210 |
| 2024-07-29 | 10.73 | 11.5 | 10.73 | 11.2 | +5.26% | 308,866 | 347,390,158 |
| 2024-07-26 | 10.2 | 10.8 | 10.18 | 10.64 | +4.21% | 173,739 | 183,419,818 |
| 2024-07-25 | 10.21 | 10.29 | 9.98 | 10.21 | -0.1% | 105,917 | 107,463,573 |
| 2024-07-24 | 10.23 | 10.43 | 10.16 | 10.22 | -0.39% | 109,678 | 112,618,539 |
| 2024-07-23 | 10.63 | 10.98 | 10.25 | 10.26 | -4.74% | 185,908 | 194,330,365 |
| 2024-07-22 | 10.55 | 11.25 | 10.55 | 10.77 | +2.77% | 212,049 | 231,879,560 |
| 2024-07-19 | 10.23 | 10.63 | 10.19 | 10.48 | +1.16% | 134,680 | 141,355,972 |
| 2024-07-18 | 10.12 | 10.44 | 10.04 | 10.36 | +0.88% | 134,327 | 138,392,763 |
| 2024-07-17 | 10.65 | 10.71 | 10.18 | 10.27 | -3.57% | 220,750 | 227,150,143 |
| 2024-07-16 | 10.7 | 10.79 | 10.17 | 10.65 | -1.21% | 243,605 | 254,728,883 |
| 2024-07-15 | 10.94 | 11.12 | 10.72 | 10.78 | -1.64% | 135,494 | 147,216,485 |
| 2024-07-12 | 11.23 | 11.24 | 10.91 | 10.96 | -2.92% | 121,386 | 133,407,181 |
| 2024-07-11 | 11.38 | 11.45 | 11.08 | 11.29 | +0.36% | 215,495 | 241,917,116 |
| 2024-07-10 | 11.47 | 11.55 | 11.17 | 11.25 | -2.26% | 189,160 | 213,358,479 |
| 2024-07-09 | 11.12 | 11.63 | 11.02 | 11.51 | +2.31% | 237,376 | 270,287,067 |
| 2024-07-08 | 10.64 | 11.49 | 10.57 | 11.25 | +6.23% | 358,750 | 398,117,399 |
| 2024-07-05 | 10.54 | 10.63 | 10.31 | 10.59 | -0.09% | 124,898 | 130,803,190 |
| 2024-07-04 | 10.5 | 10.94 | 10.49 | 10.6 | +0.95% | 184,272 | 197,728,115 |
| 2024-07-03 | 10.79 | 10.81 | 10.32 | 10.5 | -2.69% | 160,217 | 168,093,915 |
| 2024-07-02 | 11.34 | 11.38 | 10.61 | 10.79 | -4.93% | 277,259 | 300,471,925 |
| 2024-07-01 | 11.04 | 11.48 | 10.98 | 11.35 | +2.81% | 268,563 | 302,590,260 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：